Συνεχης ενημερωση

IDEAL HOLDINGS A.E. (ΙΝΤΕΚ)

5,8800 €

-0,0100 (-0,17%)

Άνοιγμα 5,8900
Υψηλό 5,9400
Χαμηλό 5,8500

Όγκος 42.074
Τζίρος 247.846 €
Πράξεις 107

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
07/11/2002	1,8000	3,45%	1,7800	1,9200	1,6900	1.495.974	108.704,58
06/11/2002	1,7400	0,00%	1,7400	1,8100	1,7100	596.501	41.732,30
05/11/2002	1,7400	-3,33%	1,8100	1,8300	1,6900	494.353	35.114,60
04/11/2002	1,8000	6,51%	1,7300	1,8000	1,6900	400.137	28.030,60
01/11/2002	1,6900	0,00%	1,7300	1,7300	1,6400	104.799	7.019,90
31/10/2002	1,6900	3,05%	1,6400	1,7100	1,6400	209.374	14.115,00
30/10/2002	1,6400	-2,96%	1,6900	1,7400	1,6000	303.691	20.523,50
29/10/2002	1,6900	0,00%	1,6400	1,6900	1,6000	79.375	5.156,40
25/10/2002	1,6900	-1,17%	1,7100	1,7100	1,6400	109.855	7.345,07
24/10/2002	1,7100	-1,72%	1,7100	1,7700	1,6700	453.539	31.067,68
23/10/2002	1,7400	6,10%	1,6000	1,7800	1,5100	998.696	64.563,10
22/10/2002	1,6400	0,00%	1,6400	1,7100	1,6400	773.958	51.698,20
21/10/2002	1,6400	-1,80%	1,6400	1,6700	1,6200	259.579	17.052,62
18/10/2002	1,6700	1,83%	1,6000	1,6700	1,5800	175.423	11.366,50
17/10/2002	1,6400	1,23%	1,6400	1,6700	1,6200	647.054	42.207,30
16/10/2002	1,6200	-1,22%	1,6900	1,6900	1,5400	595.162	38.684,70
15/10/2002	1,6400	2,50%	1,6700	1,6900	1,6400	536.629	35.431,78
14/10/2002	1,6000	-1,23%	1,6200	1,6400	1,5700	744.889	47.138,40
11/10/2002	1,6200	7,28%	1,6000	1,6200	1,5300	312.214	19.689,20
10/10/2002	1,5100	1,34%	1,5300	1,5300	1,4800	173.193	10.469,90
09/10/2002	1,4900	2,05%	1,5700	1,5700	1,3700	332.881	19.305,20
08/10/2002	1,4600	-3,31%	1,4900	1,5400	1,4100	322.252	19.383,24
07/10/2002	1,5100	-4,43%	1,5400	1,5400	1,4800	223.597	13.461,60
04/10/2002	1,5800	6,76%	1,5800	1,6200	1,4600	441.571	27.513,00
03/10/2002	1,4800	-3,90%	1,5400	1,5400	1,4300	294.817	17.460,70
02/10/2002	1,5400	-6,10%	1,7100	1,7100	1,5300	307.035	19.642,87
01/10/2002	1,6400	1,23%	1,5800	1,6400	1,5800	301.808	19.340,00
30/9/2002	1,6200	-5,26%	1,6400	1,6400	1,5800	829.045	53.455,00
27/9/2002	1,7100	0,00%	1,8000	1,8000	1,7100	669.207	46.730,10
26/9/2002	1,7100	5,56%	1,6400	1,7100	1,6400	264.041	17.737,30
25/9/2002	1,6200	1,25%	1,6000	1,6900	1,6000	496.734	32.627,00
24/9/2002	1,6000	-5,33%	1,6900	1,6900	1,6000	647.351	42.151,80
23/9/2002	1,6900	0,00%	1,7100	1,7700	1,6400	908.444	61.638,40
20/9/2002	1,6900	4,32%	1,6400	1,7800	1,6400	1.796.839	122.621,20
19/9/2002	1,6200	-16,49%	1,9600	1,9600	1,6200	1.998.160	140.526,40
18/9/2002	1,9400	-17,45%	2,2600	2,2600	1,9400	4.318.692	339.484,50
17/9/2002	2,3500	-4,86%	2,5500	2,6300	2,3200	498.815	47.909,50
16/9/2002	2,4700	-4,63%	2,5700	2,5900	2,4200	518.441	51.395,50
13/9/2002	2,5900	-3,36%	2,6000	2,6000	2,5000	615.309	62.493,38
12/9/2002	2,6800	-2,55%	2,7700	2,7900	2,5700	406.481	43.809,40
11/9/2002	2,7500	-3,17%	2,8400	2,8600	2,7000	272.961	30.268,80
10/9/2002	2,8400	0,71%	2,8200	2,9500	2,7700	259.877	29.439,60
09/9/2002	2,8200	-6,31%	3,0000	3,0000	2,8100	213.189	24.516,50
06/9/2002	3,0100	0,33%	3,0000	3,0200	2,9100	215.867	25.708,90
05/9/2002	3,0000	-1,64%	3,0900	3,0900	2,9500	298.982	35.840,80
04/9/2002	3,0500	0,00%	2,8800	3,0900	2,8800	227.315	27.478,70
03/9/2002	3,0500	-0,33%	3,0600	3,0600	2,9700	178.694	21.646,40
02/9/2002	3,0600	-0,65%	3,0800	3,1300	2,9500	260.174	31.729,40
30/8/2002	3,0800	0,65%	3,0600	3,1500	2,9700	195.645	23.910,00
29/8/2002	3,0600	-5,26%	3,1500	3,1800	3,0500	287.830	36.078,80
28/8/2002	3,2300	-2,12%	3,2500	3,2500	3,1800	287.607	37.058,12
27/8/2002	3,3000	-1,49%	3,3300	3,3500	3,2500	196.984	25.934,30
26/8/2002	3,3500	-0,89%	3,4300	3,4300	3,3300	283.072	38.071,60
23/8/2002	3,3800	0,00%	3,3800	3,4100	3,3500	316.228	42.686,80
22/8/2002	3,3800	-0,59%	3,5000	3,5000	3,3500	329.215	44.568,12
21/8/2002	3,4000	-0,87%	3,4000	3,4600	3,3500	455.498	62.207,84
20/8/2002	3,4300	1,48%	3,4300	3,4500	3,3700	260.744	35.598,46
19/8/2002	3,3800	0,30%	3,4000	3,4300	3,3800	107.327	14.583,90
16/8/2002	3,3700	1,81%	3,3800	3,3800	3,3100	46.760	6.284,56
14/8/2002	3,3100	0,00%	3,2300	3,3100	3,2300	38.212	4.993,81
13/8/2002	3,3100	-1,19%	3,3700	3,3700	3,2500	126.953	16.688,60
12/8/2002	3,3500	1,52%	3,3000	3,4000	3,2800	58.434	7.767,45
09/8/2002	3,3000	-0,30%	3,3000	3,3100	3,2100	89.037	11.650,40
08/8/2002	3,3100	0,30%	3,3300	3,3300	3,2300	116.842	15.329,20
07/8/2002	3,3000	1,54%	3,3700	3,3800	3,2300	140.336	18.506,40
06/8/2002	3,2500	-3,56%	3,3500	3,4000	3,2500	274.896	36.356,10
05/8/2002	3,3700	-3,99%	3,4100	3,4600	3,3500	71.417	9.688,74
02/8/2002	3,5100	-4,10%	3,5800	3,6400	3,5000	151.635	21.521,70
01/8/2002	3,6600	-3,68%	3,7800	3,7800	3,6600	36.553	5.406,90
31/7/2002	3,8000	-30,78%	3,8200	3,8200	3,7600	141.895	21.501,15
30/7/2002	5,4900	43,72%	5,4900	5,5300	5,4000	78.092	17.115,00
29/7/2002	3,8200	0,00%	3,8200	3,8300	3,7600	39.376	5.999,10
26/7/2002	3,8200	-2,30%	3,8300	3,8300	3,7800	28.970	4.408,80
25/7/2002	3,9100	1,56%	3,8500	3,9600	3,7800	124.846	19.294,22
24/7/2002	3,8500	-0,77%	3,8200	3,8700	3,6600	654.339	99.131,40
23/7/2002	3,8800	0,78%	3,7600	3,9200	3,7600	246.347	38.154,70
22/7/2002	3,8500	0,52%	3,6800	3,8800	3,6800	489.150	74.228,80
19/7/2002	3,8300	-0,52%	3,7600	3,8300	3,6400	388.639	58.727,10
18/7/2002	3,8500	0,79%	3,8200	3,8700	3,8000	161.298	24.763,70
17/7/2002	3,8200	1,60%	3,7800	3,8300	3,7300	185.387	28.089,60
16/7/2002	3,7600	-2,84%	3,8700	3,8800	3,7100	629.609	95.141,84
15/7/2002	3,8700	0,52%	3,8500	3,8800	3,7300	498.120	76.651,66
12/7/2002	3,8500	0,52%	3,8500	3,9600	3,7800	415.971	64.358,02
11/7/2002	3,8300	-3,28%	3,9100	3,9600	3,6000	952.751	147.442,00
10/7/2002	3,9600	-3,88%	4,1200	4,1200	3,9600	387.300	61.708,40
09/7/2002	4,1200	0,98%	4,0800	4,1400	4,0800	345.050	56.678,16
08/7/2002	4,0800	-1,45%	4,2200	4,2200	4,0800	394.290	65.395,70
05/7/2002	4,1400	-1,66%	4,2200	4,2400	4,1200	142.737	23.651,41
04/7/2002	4,2100	2,18%	4,2200	4,2200	4,1400	259.307	43.374,33
03/7/2002	4,1200	-0,72%	4,1900	4,2100	4,0300	552.392	91.051,02
02/7/2002	4,1500	-1,66%	4,2100	4,2400	4,0800	277.424	46.104,80
01/7/2002	4,2200	-0,47%	4,2800	4,2800	4,1400	184.791	31.116,80
28/6/2002	4,2400	-0,47%	4,3100	4,3200	4,1700	297.297	50.569,12
27/6/2002	4,2600	1,67%	4,2600	4,2900	4,1700	328.743	55.728,55
26/6/2002	4,1900	-1,18%	4,1000	4,2900	4,1000	524.017	88.280,94
25/6/2002	4,2400	0,00%	4,3200	4,3200	4,1200	506.693	85.720,80
21/6/2002	4,2400	0,47%	4,2200	4,3400	4,1900	376.694	64.319,10
20/6/2002	4,2200	2,93%	4,1900	4,2200	4,0300	637.390	106.260,10
19/6/2002	4,1000	0,00%	3,9900	4,1200	3,9600	795.815	128.799,78
18/6/2002	4,1000	0,49%	4,1700	4,2100	4,0300	322.176	52.845,96
17/6/2002	4,0800	-1,45%	4,1900	4,2200	4,0300	587.829	97.391,52
14/6/2002	4,1400	-1,66%	4,2100	4,2100	4,0500	68.818	11.306,80
13/6/2002	4,2100	2,18%	4,2100	4,2400	4,1400	617.244	103.747,80
12/6/2002	4,1200	-1,20%	4,1700	4,2100	4,1000	87.701	14.520,98
11/6/2002	4,1700	0,48%	4,1700	4,2900	4,1400	362.545	61.144,44
10/6/2002	4,1500	-2,58%	4,1900	4,3100	4,1400	107.327	17.955,93
07/6/2002	4,2600	0,00%	4,1200	4,2600	4,0800	625.495	105.128,40
06/6/2002	4,2600	-0,70%	4,3200	4,3400	4,1700	217.354	37.024,00
05/6/2002	4,2900	5,93%	4,1000	4,3400	4,0800	1.213.992	204.384,60
04/6/2002	4,0500	-4,03%	4,1400	4,1900	4,0100	719.019	117.472,00
03/6/2002	4,2200	-2,09%	4,1700	4,2800	4,1500	327.976	55.048,90
31/5/2002	4,3100	3,86%	4,2100	4,3500	4,1400	1.022.485	173.987,30
30/5/2002	4,1500	-1,43%	4,0800	4,1900	4,0800	494.058	81.977,80
29/5/2002	4,2100	-0,24%	4,2400	4,2400	4,1000	283.667	47.433,50
28/5/2002	4,2200	0,24%	4,2400	4,2600	4,0800	738.991	123.700,60
27/5/2002	4,2100	-3,66%	4,3400	4,3500	4,1700	391.910	66.263,70
24/5/2002	4,3700	1,39%	4,3700	4,4400	4,1700	1.303.251	224.531,64
23/5/2002	4,3100	-3,58%	4,4200	4,4400	4,2900	849.266	148.272,40
22/5/2002	4,4700	-1,32%	4,5700	4,5700	4,3400	849.538	150.753,46
21/5/2002	4,5300	0,44%	4,3700	4,5500	4,3700	288.946	51.687,50
20/5/2002	4,5100	3,68%	4,3900	4,5300	4,3100	1.104.558	196.278,60
17/5/2002	4,3500	0,69%	4,2800	4,3900	4,2800	725.212	126.400,62
16/5/2002	4,3200	-0,46%	4,3400	4,3900	4,2800	588.521	102.143,84
15/5/2002	4,3400	0,00%	4,3500	4,4200	4,2200	414.906	71.522,58
14/5/2002	4,3400	0,46%	4,3200	4,3700	4,2100	870.750	148.774,34
13/5/2002	4,3200	0,00%	4,3200	4,3900	4,2100	1.111.772	191.847,28
10/5/2002	4,3200	0,23%	4,2900	4,3400	4,2600	635.555	109.447,76
09/5/2002	4,3100	0,70%	4,3400	4,3900	4,2100	722.016	123.587,84
08/5/2002	4,2800	2,64%	4,2100	4,3200	4,1900	746.673	127.567,50
02/5/2002	4,1700	-0,48%	4,2200	4,2600	4,1000	1.027.241	171.857,00
30/4/2002	4,1900	-0,48%	4,2200	4,2900	4,0500	1.311.232	219.937,60
29/4/2002	4,2100	0,96%	4,2400	4,2600	4,0500	704.572	90.095,84
26/4/2002	4,1700	3,47%	4,0800	4,2100	4,0300	668.042	111.046,90
25/4/2002	4,0300	0,50%	4,0100	4,0800	3,9400	441.571	70.917,40
24/4/2002	4,0100	3,35%	3,9600	4,0800	3,8800	4.762.370	752.046,40
23/4/2002	3,8800	1,31%	3,8500	3,9200	3,7600	665.491	103.001,50
22/4/2002	3,8300	0,26%	3,8800	3,9100	3,7100	697.906	105.958,60
19/4/2002	3,8200	1,06%	3,7600	3,8200	3,6800	452.672	68.134,96
18/4/2002	3,7800	0,53%	3,8000	3,8200	3,7100	363.214	54.611,00
17/4/2002	3,7600	1,35%	3,7800	3,8300	3,7100	1.174.814	176.261,28
16/4/2002	3,7100	0,82%	3,7100	3,7600	3,6200	1.192.780	176.724,65
15/4/2002	3,6800	-0,81%	3,7100	3,7300	3,6200	659.990	96.943,50
12/4/2002	3,7100	-1,33%	3,7600	3,7600	3,6400	327.825	48.631,80
11/4/2002	3,7600	2,17%	3,7600	3,7800	3,6800	2.054.932	304.792,86
10/4/2002	3,6800	-3,16%	3,8200	3,8300	3,5600	272.762	40.540,68
09/4/2002	3,8000	2,43%	3,7100	3,8300	3,6200	622.447	93.315,22
08/4/2002	3,7100	0,82%	3,7600	3,7600	3,4800	698.550	101.263,96
05/4/2002	3,6800	0,55%	3,6400	3,7100	3,5800	828.898	121.167,50
04/4/2002	3,6600	0,55%	3,6600	3,6800	3,5300	556.653	80.702,10
03/4/2002	3,6400	-1,09%	3,6400	3,7300	3,5600	925.888	135.218,82
02/4/2002	3,6800	-2,13%	3,7100	3,7600	3,4500	1.346.916	195.067,60
28/3/2002	3,7600	0,00%	3,7800	3,8000	3,6600	213.685	31.939,38
27/3/2002	3,7600	0,00%	3,6400	3,7600	3,6400	411.909	61.045,50
26/3/2002	3,7600	-0,53%	3,8300	3,8300	3,6400	863.170	129.090,50
22/3/2002	3,7800	0,53%	3,8300	3,8300	3,6400	760.648	114.255,70
21/3/2002	3,7600	-3,84%	3,9200	3,9400	3,7100	468.780	71.306,60
20/3/2002	3,9100	-0,26%	3,9400	3,9400	3,7600	521.563	80.532,90
19/3/2002	3,9200	1,82%	3,9200	3,9400	3,7300	737.803	113.300,63
15/3/2002	3,8500	0,52%	3,8500	3,9600	3,8200	516.534	80.315,87
14/3/2002	3,8300	0,00%	3,8700	3,8700	3,7600	1.034.626	158.115,08
13/3/2002	3,8300	-2,79%	3,9600	3,9900	3,8000	819.827	127.389,50
12/3/2002	3,9400	-4,83%	4,1400	4,1700	3,9200	860.320	138.145,34
11/3/2002	4,1400	-2,82%	4,3200	4,3200	4,1000	1.161.183	194.481,26
08/3/2002	4,2600	-0,47%	4,3200	4,3700	4,1700	474.726	80.596,70
07/3/2002	4,2800	0,00%	4,3400	4,3500	4,2600	296.008	50.926,10
06/3/2002	4,2800	-0,93%	4,2200	4,3500	4,2200	347.007	59.567,80
05/3/2002	4,3200	0,00%	4,3500	4,4100	4,2800	360.091	62.282,80
04/3/2002	4,3200	0,93%	4,2600	4,3900	4,2600	1.197.190	207.407,80
01/3/2002	4,2800	1,42%	4,2200	4,3200	4,1900	534.996	91.252,86
28/2/2002	4,2200	-3,43%	4,3700	4,4200	4,2100	824.387	140.380,66
27/2/2002	4,3700	-2,67%	4,5100	4,5300	4,3700	309.069	54.815,90
26/2/2002	4,4900	1,81%	4,4900	4,5300	4,4200	418.822	75.017,00
25/2/2002	4,4100	-1,78%	4,4900	4,5300	4,3900	525.008	93.284,72
22/2/2002	4,4900	-1,75%	4,4600	4,5300	4,4100	444.544	79.283,50
21/2/2002	4,5700	0,88%	4,6200	4,7700	4,5300	3.050.405	569.858,30
20/2/2002	4,5300	0,89%	4,5400	4,6200	4,3400	1.565.187	279.862,70
19/2/2002	4,4900	-2,18%	4,5700	4,6700	4,4400	933.917	169.603,30
18/2/2002	4,5900	-0,43%	4,6100	4,6400	4,5100	490.338	89.603,70
15/2/2002	4,6100	0,00%	4,6100	4,6600	4,5300	405.491	74.182,19
14/2/2002	4,6100	0,88%	4,5900	4,7100	4,5700	913.325	169.551,64
13/2/2002	4,5700	0,66%	4,6100	4,6400	4,4100	923.981	166.485,96
12/2/2002	4,5400	-1,73%	4,6400	4,7300	4,5400	1.795.946	333.011,40
11/2/2002	4,6200	-0,86%	4,5900	4,7100	4,5300	1.051.181	193.966,50
08/2/2002	4,6600	0,43%	4,6900	4,7300	4,5400	772.942	143.165,56
07/2/2002	4,6400	-0,64%	4,6700	4,7700	4,5900	781.688	146.563,36
06/2/2002	4,6700	1,74%	4,5900	4,7100	4,4400	1.694.369	311.598,37
05/2/2002	4,5900	-1,08%	4,6400	4,7700	4,5700	1.468.689	275.652,78
04/2/2002	4,6400	-2,73%	4,8100	4,8100	4,6100	558.934	104.772,32
01/2/2002	4,7700	-0,42%	4,8600	4,9100	4,7100	587.284	113.607,60
31/1/2002	4,7900	2,13%	4,7700	4,8900	4,7700	1.424.008	274.775,74
30/1/2002	4,6900	-3,10%	4,7900	4,8800	4,6400	1.060.921	200.743,42
29/1/2002	4,8400	-0,41%	4,9100	4,9400	4,7900	864.235	168.660,46
28/1/2002	4,8600	1,89%	4,7900	4,9300	4,7700	1.318.219	256.658,30
25/1/2002	4,7700	1,71%	4,6900	4,8200	4,6200	1.550.369	294.296,78
24/1/2002	4,6900	2,63%	4,6200	4,8100	4,5700	2.258.903	424.683,98
23/1/2002	4,5700	2,24%	4,4200	4,6200	4,4200	717.977	130.338,60
22/1/2002	4,4700	0,22%	4,5300	4,6200	4,4600	960.830	173.965,83
21/1/2002	4,4600	0,45%	4,4100	4,4700	4,3700	491.630	87.032,62
18/1/2002	4,4400	-2,20%	4,5700	4,5900	4,3700	658.801	118.537,00
17/1/2002	4,5400	2,95%	4,4100	4,5700	4,4100	1.208.688	218.147,54
16/1/2002	4,4100	-1,34%	4,5100	4,5400	4,3400	754.257	133.757,50
15/1/2002	4,4700	1,13%	4,3200	4,5400	4,3200	907.700	161.911,30
14/1/2002	4,4200	-2,86%	4,3900	4,4900	4,3400	519.977	90.886,50
11/1/2002	4,5500	-0,44%	4,7100	4,7400	4,4100	1.299.212	225.559,60
10/1/2002	4,5700	-1,08%	4,6600	4,7300	4,4900	1.323.424	246.250,20
09/1/2002	4,6200	1,76%	4,5400	4,6700	4,3700	1.919.059	347.424,00
08/1/2002	4,5400	-4,02%	4,6700	4,7900	4,4600	1.879.482	347.968,04
07/1/2002	4,7300	2,60%	4,6400	4,7700	4,5100	1.417.442	263.684,30
04/1/2002	4,6100	2,67%	4,5400	4,7400	4,4700	1.987.231	369.014,31
03/1/2002	4,4900	-0,88%	4,5900	4,6400	4,4600	1.299.558	237.007,70
02/1/2002	4,5300	8,63%	4,2200	4,5400	4,2200	1.229.703	216.461,50
28/12/2001	4,1700	1,21%	4,1900	4,2600	4,0300	691.559	114.367,70
27/12/2001	4,1200	-0,72%	4,1500	4,3500	4,0800	546.541	90.809,30
24/12/2001	4,1500	-0,48%	4,2900	4,2900	4,1000	178.299	29.885,44
21/12/2001	4,1700	-0,95%	4,0100	4,2100	4,0100	835.786	137.392,00
20/12/2001	4,2100	-1,86%	4,3500	4,3500	4,1700	730.219	124.171,02
19/12/2001	4,2900	1,90%	4,3400	4,3500	4,2400	694.981	119.716,70
18/12/2001	4,2100	1,45%	4,2100	4,2600	4,0100	868.893	144.811,20
17/12/2001	4,1500	-0,48%	4,1700	4,2800	3,9400	862.053	143.853,30
14/12/2001	4,1700	2,96%	3,9200	4,2600	3,8700	1.654.250	274.939,90
13/12/2001	4,0500	-3,80%	4,2400	4,3100	3,7100	2.811.641	450.435,46
12/12/2001	4,2100	-8,68%	4,5700	4,6200	4,1400	3.862.451	671.261,64
11/12/2001	4,6100	-1,71%	4,6600	4,7700	4,5700	461.941	86.259,50
10/12/2001	4,6900	-3,50%	4,7900	4,8800	4,6200	598.334	113.772,20
07/12/2001	4,8600	-1,62%	4,9300	4,9800	4,8200	990.343	195.081,18
06/12/2001	4,9400	4,44%	4,8100	4,9600	4,8100	1.841.593	361.558,60
05/12/2001	4,7300	0,42%	4,7700	4,8400	4,6700	1.468.988	278.657,55
04/12/2001	4,7100	0,00%	4,7700	4,8600	4,6600	428.240	81.148,54
03/12/2001	4,7100	-5,04%	4,7400	4,8800	4,6600	980.557	184.953,60
30/11/2001	4,9600	0,61%	5,0400	5,1100	4,8900	1.253.270	251.371,33
29/11/2001	4,9300	-0,20%	4,8800	5,0200	4,8400	1.223.061	242.432,90
28/11/2001	4,9400	0,61%	4,8200	4,9800	4,8200	1.115.861	219.025,10
27/11/2001	4,9100	2,94%	4,7900	4,9400	4,7100	1.155.410	225.297,00
26/11/2001	4,7700	1,71%	4,7400	4,9400	4,6900	1.886.024	362.323,90
23/11/2001	4,6900	-10,67%	5,1800	5,1800	4,6400	3.920.216	767.939,60
22/11/2001	5,2500	-1,32%	5,4500	5,6200	5,0400	3.238.618	698.480,43
21/11/2001	5,3200	5,56%	5,1500	5,5200	5,1500	3.741.373	802.345,80
20/11/2001	5,0400	5,66%	4,7700	5,2700	4,7100	3.540.843	700.839,04
19/11/2001	4,7700	2,14%	4,7100	4,8400	4,6900	1.934.299	368.276,37
16/11/2001	4,6700	2,86%	4,5300	4,6900	4,5100	1.054.304	194.603,40
15/11/2001	4,5400	0,22%	4,5300	4,7300	4,4600	2.889.851	530.100,05
14/11/2001	4,5300	3,66%	4,5900	4,6200	4,4400	914.341	165.864,76
13/11/2001	4,3700	4,30%	4,1500	4,3900	4,1200	1.828.558	312.963,97
12/11/2001	4,1900	-3,01%	4,3200	4,3900	4,1700	652.630	111.873,12
09/11/2001	4,3200	0,23%	4,3100	4,4200	4,2100	2.375.794	413.933,27
08/11/2001	4,3100	0,70%	4,2900	4,4200	4,2100	2.274.937	393.862,31
07/11/2001	4,2800	3,13%	4,2100	4,3400	4,1400	2.745.649	465.217,54
06/11/2001	4,1500	6,96%	3,9600	4,2800	3,9600	5.170.436	847.030,32
05/11/2001	3,8800	4,58%	3,7100	3,9600	3,6600	2.331.215	359.348,10
02/11/2001	3,7100	0,82%	3,7300	3,8000	3,6600	1.072.245	159.729,99
01/11/2001	3,6800	3,37%	3,7600	3,7600	3,6400	1.324.118	194.753,74
31/10/2001	3,5600	0,28%	3,5300	3,6600	3,5300	1.353.459	195.461,40
30/10/2001	3,5500	2,90%	3,4100	3,6000	3,3500	834.398	115.663,90
29/10/2001	3,4500	-0,86%	3,4600	3,5600	3,4100	829.936	116.050,78
26/10/2001	3,4800	-1,42%	3,5600	3,6400	3,4800	509.967	72.358,10
25/10/2001	3,5300	-3,55%	3,6200	3,7100	3,5100	1.031.481	147.191,58
24/10/2001	3,6600	-1,35%	3,6400	3,7100	3,5600	969.924	141.774,90
23/10/2001	3,7100	-1,33%	3,8300	3,8700	3,6400	2.280.513	345.228,60
22/10/2001	3,7600	3,30%	3,6600	3,8200	3,6400	2.341.398	349.084,40
19/10/2001	3,6400	1,11%	3,6400	3,7600	3,5500	4.230.769	621.271,14
18/10/2001	3,6000	6,82%	3,2500	3,6200	3,2500	12.137.911	1.620.115,57
17/10/2001	3,3700	3,69%	3,3000	3,4300	3,3000	1.073.187	145.037,00
16/10/2001	3,2500	0,00%	3,2800	3,3700	3,2500	814.275	107.792,10
15/10/2001	3,2500	1,25%	3,2500	3,2500	3,1500	361.131	46.703,20
12/10/2001	3,2100	-0,62%	3,2500	3,3100	3,1500	965.835	125.557,30
11/10/2001	3,2300	1,89%	3,2500	3,3100	3,2100	1.040.031	135.757,90
10/10/2001	3,1700	1,28%	3,0600	3,2500	3,0600	1.118.337	142.004,52
09/10/2001	3,1300	0,00%	3,2300	3,2300	3,0900	929.977	117.236,94
08/10/2001	3,1300	-1,57%	3,0900	3,1800	2,9500	1.344.390	165.715,60
05/10/2001	3,1800	-5,92%	3,3500	3,4600	3,1100	1.187.549	157.600,17
04/10/2001	3,3800	0,90%	3,4800	3,5300	3,3500	2.776.057	382.685,64
03/10/2001	3,3500	1,52%	3,2500	3,4300	3,2300	2.271.219	302.768,94
02/10/2001	3,3000	1,54%	3,3100	3,3300	3,1700	1.758.033	230.087,70
01/10/2001	3,2500	7,62%	3,1100	3,3700	3,1100	5.315.577	694.666,46
28/9/2001	3,0200	2,37%	3,0600	3,1700	3,0000	1.427.033	176.240,03
27/9/2001	2,9500	0,68%	3,0100	3,0500	2,8200	1.099.207	130.813,60
26/9/2001	2,9300	-1,35%	3,0600	3,0900	2,9300	753.811	90.539,70
25/9/2001	2,9700	-2,94%	3,0900	3,1300	2,9500	1.436.574	175.175,40
24/9/2001	3,0600	3,73%	3,1100	3,1700	3,0000	1.295.321	159.376,70
21/9/2001	2,9500	-1,99%	2,7000	3,0100	2,4900	2.045.095	221.641,70
20/9/2001	3,0100	-10,95%	3,3000	3,3000	2,9700	1.884.860	235.513,90
19/9/2001	3,3800	0,00%	3,4300	3,6200	3,3700	4.100.274	568.303,69
18/9/2001	3,3800	5,30%	3,2100	3,4300	3,0000	1.998.430	262.203,07
17/9/2001	3,2100	-4,75%	3,3000	3,3000	2,7500	2.378.545	284.135,34
14/9/2001	3,3700	-15,54%	3,9900	3,9900	3,3100	3.035.314	430.064,36
13/9/2001	3,9900	-4,77%	4,2400	4,3100	3,9600	1.662.725	271.732,86
12/9/2001	4,1900	-11,60%	4,4700	4,4700	4,1900	1.289.375	216.212,80
11/9/2001	4,7400	0,21%	4,6400	4,9100	4,6400	887.132	171.120,46
10/9/2001	4,7300	-8,16%	5,0400	5,1500	4,6100	675.327	130.014,52
07/9/2001	5,1500	-1,90%	5,0800	5,2500	5,0400	1.040.303	213.998,39
06/9/2001	5,2500	-2,42%	5,5800	5,5800	5,1800	1.059.458	222.376,32
05/9/2001	5,3800	-3,58%	5,5800	5,6200	5,3200	656.420	252.950,40
04/9/2001	5,5800	-2,45%	5,5200	5,9100	5,5200	843.095	191.596,12
03/9/2001	5,7200	-3,21%	5,7800	5,9500	5,5800	803.943	184.269,74
31/8/2001	5,9100	-3,43%	5,9800	6,1200	5,8900	918.603	219.805,66
30/8/2001	6,1200	-0,49%	6,1000	6,2800	6,0200	1.076.606	265.202,00
29/8/2001	6,1500	-2,84%	6,3300	6,4600	6,1000	1.378.190	348.268,20
28/8/2001	6,3300	2,43%	6,2200	6,5300	6,1000	3.273.804	833.381,07
27/8/2001	6,1800	0,98%	6,1200	6,2600	6,1200	1.815.870	450.768,21
24/8/2001	6,1200	0,00%	6,0500	6,3900	6,0500	3.998.125	1.000.492,81

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%